Nestlé S.A. (NSRGF)
OTCMKTS · Delayed Price · Currency is USD
93.09
-1.59 (-1.68%)
Oct 9, 2025, 3:56 PM EDT
Nestlé Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2025 | 92.33 | 93.78 | 92.33 | 92.66 | - | -2.14% | 534 |
| Oct 8, 2025 | 94.00 | 94.68 | 93.05 | 94.68 | 94.68 | 1.77% | 1,063 |
| Oct 7, 2025 | 92.66 | 94.29 | 91.74 | 93.04 | 93.04 | -0.51% | 6,015 |
| Oct 6, 2025 | 92.32 | 94.50 | 92.32 | 93.52 | 93.52 | -0.23% | 6,251 |
| Oct 3, 2025 | 91.86 | 93.88 | 91.86 | 93.73 | 93.73 | -0.24% | 3,523 |
| Oct 2, 2025 | 93.40 | 93.95 | 92.34 | 93.95 | 93.95 | 3.38% | 83,576 |
| Oct 1, 2025 | 91.80 | 93.11 | 90.81 | 90.88 | 90.88 | -1.62% | 4,802 |
| Sep 30, 2025 | 91.32 | 92.38 | 90.97 | 92.38 | 92.38 | 2.31% | 10,869 |
| Sep 29, 2025 | 88.62 | 91.07 | 88.62 | 90.29 | 90.29 | 0.91% | 4,563 |
| Sep 26, 2025 | 89.59 | 89.70 | 87.56 | 89.47 | 89.47 | 1.22% | 5,683 |
| Sep 25, 2025 | 90.38 | 90.47 | 88.00 | 88.39 | 88.39 | -0.91% | 2,795 |
| Sep 24, 2025 | 88.60 | 90.49 | 88.60 | 89.20 | 89.20 | -1.67% | 11,370 |
| Sep 23, 2025 | 89.95 | 91.08 | 89.95 | 90.72 | 90.72 | -0.26% | 5,302 |
| Sep 22, 2025 | 91.00 | 91.21 | 89.15 | 90.96 | 90.96 | -1.18% | 9,377 |
| Sep 19, 2025 | 92.16 | 92.16 | 90.39 | 92.05 | 92.05 | 1.48% | 2,426 |
| Sep 18, 2025 | 89.75 | 91.12 | 89.75 | 90.71 | 90.71 | 0.28% | 17,505 |
| Sep 17, 2025 | 91.64 | 91.64 | 90.45 | 90.45 | 90.45 | -0.46% | 6,134 |
| Sep 16, 2025 | 92.92 | 92.92 | 90.63 | 90.87 | 90.87 | 1.27% | 1,355 |
| Sep 15, 2025 | 90.15 | 91.82 | 89.73 | 89.73 | 89.73 | -1.75% | 6,991 |
| Sep 12, 2025 | 91.01 | 92.37 | 91.01 | 91.32 | 91.32 | -0.27% | 3,232 |
| Sep 11, 2025 | 90.42 | 93.33 | 90.42 | 91.57 | 91.57 | 0.61% | 4,448 |
| Sep 10, 2025 | 91.64 | 92.75 | 90.54 | 91.02 | 91.02 | -0.68% | 2,729 |
| Sep 9, 2025 | 93.77 | 93.77 | 91.31 | 91.64 | 91.64 | -2.91% | 2,570 |
| Sep 8, 2025 | 94.21 | 94.63 | 92.79 | 94.39 | 94.39 | 0.21% | 3,708 |
| Sep 5, 2025 | 94.96 | 95.43 | 92.78 | 94.20 | 94.20 | 0.43% | 6,984 |
| Sep 4, 2025 | 92.92 | 95.40 | 92.92 | 93.79 | 93.79 | -0.15% | 7,005 |
| Sep 3, 2025 | 93.78 | 94.12 | 91.90 | 93.93 | 93.93 | -0.16% | 2,675 |
| Sep 2, 2025 | 93.62 | 94.24 | 92.30 | 94.08 | 94.08 | -0.29% | 6,698 |
| Aug 29, 2025 | 93.00 | 94.81 | 92.67 | 94.35 | 94.35 | 2.65% | 3,852 |
| Aug 28, 2025 | 92.86 | 95.04 | 91.80 | 91.91 | 91.91 | -1.02% | 1,424 |
| Aug 27, 2025 | 92.68 | 92.90 | 90.89 | 92.86 | 92.86 | -0.17% | 2,905 |
| Aug 26, 2025 | 92.51 | 93.07 | 91.09 | 93.02 | 93.02 | -0.64% | 4,838 |
| Aug 25, 2025 | 94.56 | 95.07 | 92.03 | 93.61 | 93.61 | -1.08% | 4,339 |
| Aug 22, 2025 | 94.60 | 94.64 | 92.85 | 94.64 | 94.64 | 0.39% | 1,868 |
| Aug 21, 2025 | 93.09 | 94.59 | 92.21 | 94.27 | 94.27 | 0.24% | 3,687 |
| Aug 20, 2025 | 92.43 | 95.10 | 92.43 | 94.04 | 94.04 | 4.51% | 3,606 |
| Aug 19, 2025 | 89.65 | 91.62 | 89.51 | 89.99 | 89.99 | 0.17% | 5,779 |
| Aug 18, 2025 | 89.00 | 89.90 | 87.88 | 89.83 | 89.83 | -1.11% | 6,041 |
| Aug 15, 2025 | 89.71 | 90.84 | 89.21 | 90.84 | 90.84 | 2.47% | 1,335 |
| Aug 14, 2025 | 88.00 | 89.56 | 88.00 | 88.65 | 88.65 | -0.64% | 3,606 |
| Aug 13, 2025 | 88.97 | 90.78 | 87.70 | 89.22 | 89.22 | 0.29% | 11,342 |
| Aug 12, 2025 | 88.78 | 89.95 | 87.00 | 88.97 | 88.97 | 0.89% | 4,085 |
| Aug 11, 2025 | 87.85 | 89.54 | 87.85 | 88.18 | 88.18 | 0.22% | 1,880 |
| Aug 8, 2025 | 87.68 | 89.52 | 87.68 | 87.99 | 87.99 | -1.15% | 3,156 |
| Aug 7, 2025 | 88.33 | 89.85 | 87.75 | 89.01 | 89.01 | 0.10% | 68,952 |
| Aug 6, 2025 | 87.13 | 89.57 | 87.12 | 88.92 | 88.92 | -0.30% | 4,720 |
| Aug 5, 2025 | 87.38 | 89.48 | 87.38 | 89.19 | 89.19 | 1.58% | 15,953 |
| Aug 4, 2025 | 86.86 | 89.00 | 86.53 | 87.81 | 87.81 | 0.05% | 2,007 |
| Aug 1, 2025 | 85.00 | 88.63 | 85.00 | 87.76 | 87.76 | 1.45% | 4,551 |
| Jul 31, 2025 | 87.04 | 88.42 | 86.20 | 86.51 | 86.51 | -1.50% | 404,555 |